|
|
Closing price on 4/2/2019
|
|
| Open |
6.33 |
| High |
6.33 |
| Low |
6.08 |
| Volume |
96,150 |
| Split-adjusted Price |
4.11 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
+0.08 / +1.31%
|
6.33
|
6.33
|
6.08
|
6.18
|
6.21
|
4.11
|
96,150
|
|
|
4/1/2019
|
+0.01 / +0.16%
|
6.10
|
6.10
|
6.04
|
6.10
|
6.10
|
4.06
|
25,580
|
|
|
3/29/2019
|
+0.01 / +0.16%
|
6.05
|
6.20
|
6.05
|
6.09
|
6.10
|
4.05
|
88,530
|
|
|
3/28/2019
|
-0.07 / -1.14%
|
6.15
|
6.17
|
6.08
|
6.08
|
6.11
|
4.04
|
86,280
|
|
|
3/27/2019
|
-0.22 / -3.45%
|
6.42
|
6.42
|
6.15
|
6.15
|
6.28
|
4.09
|
28,680
|
|
|
3/26/2019
|
+0.17 / +2.74%
|
6.36
|
6.37
|
6.30
|
6.37
|
6.34
|
4.23
|
197,830
|
|
|
3/25/2019
|
-0.05 / -0.80%
|
6.18
|
6.35
|
6.10
|
6.20
|
6.21
|
4.12
|
141,490
|
|
|
3/22/2019
|
-0.06 / -0.95%
|
6.30
|
6.40
|
6.15
|
6.25
|
6.23
|
4.16
|
299,990
|
|
|
3/21/2019
|
+0.10 / +1.61%
|
6.40
|
6.45
|
6.31
|
6.31
|
6.38
|
4.20
|
108,000
|
|
|
3/20/2019
|
+0.13 / +2.14%
|
6.47
|
6.47
|
5.96
|
6.21
|
6.14
|
4.13
|
70,500
|
|
|
3/19/2019
|
-0.10 / -1.62%
|
6.18
|
6.19
|
6.08
|
6.08
|
6.14
|
4.04
|
70,820
|
|
|
3/18/2019
|
+0.08 / +1.31%
|
5.96
|
6.19
|
5.96
|
6.18
|
6.08
|
4.11
|
148,160
|
|
|
3/15/2019
|
-0.10 / -1.61%
|
6.20
|
6.40
|
5.95
|
6.10
|
6.11
|
4.06
|
121,800
|
|
|
3/14/2019
|
-0.20 / -3.13%
|
6.20
|
6.37
|
6.12
|
6.20
|
6.20
|
4.12
|
327,070
|
|
|
3/13/2019
|
-0.19 / -2.88%
|
6.62
|
6.62
|
6.29
|
6.40
|
6.43
|
4.25
|
266,560
|
|
|
3/12/2019
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.59
|
6.56
|
4.38
|
324,210
|
|
|
3/11/2019
|
+0.13 / +2.04%
|
6.38
|
6.49
|
6.12
|
6.49
|
6.38
|
4.31
|
286,030
|
|
|
3/8/2019
|
+0.27 / +4.43%
|
6.00
|
6.49
|
6.00
|
6.36
|
6.31
|
4.23
|
279,980
|
|
|
3/7/2019
|
+0.39 / +6.84%
|
5.79
|
6.09
|
5.70
|
6.09
|
6.06
|
4.05
|
356,690
|
|
|
3/6/2019
|
+0.35 / +6.54%
|
5.35
|
5.72
|
5.35
|
5.70
|
5.64
|
3.79
|
307,830
|
|
|
3/5/2019
|
+0.17 / +3.28%
|
5.38
|
5.38
|
5.18
|
5.35
|
5.29
|
3.56
|
155,890
|
|
|
3/4/2019
|
+0.13 / +2.57%
|
5.17
|
5.25
|
5.11
|
5.18
|
5.20
|
3.44
|
41,140
|
|
|
3/1/2019
|
+0.05 / +1.00%
|
5.10
|
5.10
|
5.00
|
5.05
|
5.09
|
3.36
|
16,490
|
|
|
2/28/2019
|
-0.10 / -1.96%
|
5.15
|
5.15
|
5.00
|
5.00
|
5.07
|
3.32
|
61,330
|
|
|
2/27/2019
|
+0.02 / +0.39%
|
5.12
|
5.18
|
5.08
|
5.10
|
5.10
|
3.39
|
41,000
|
|
|
2/26/2019
|
-0.02 / -0.39%
|
5.10
|
5.15
|
5.08
|
5.08
|
5.08
|
3.38
|
28,930
|
|
|
2/25/2019
|
+0.02 / +0.39%
|
5.09
|
5.12
|
5.07
|
5.10
|
5.10
|
3.39
|
141,860
|
|
|
2/22/2019
|
-0.04 / -0.78%
|
5.14
|
5.14
|
5.08
|
5.08
|
5.10
|
3.38
|
60,200
|
|
|
2/21/2019
|
-0.01 / -0.19%
|
5.16
|
5.16
|
5.06
|
5.12
|
5.13
|
3.40
|
31,790
|
|
|
2/20/2019
|
0.00 / 0.00%
|
5.19
|
5.19
|
5.13
|
5.13
|
5.14
|
3.41
|
14,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|